Hsbc Hldgs【HBC2】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	2.5	2.99401197605	83.5	86.5	83	68	84.48897059	DE
4	6.5	8.17610062893	79.5	86.5	79.5	39	83.93589744	DE
12	8	10.2564102564	78	86.5	73	169	77.72710913	DE
26	17.5	25.5474452555	68.5	86.5	66	464	70.78340872	DE
52	32.5	60.7476635514	53.5	86.5	52.5	343	67.00934595	DE
156	51	145.714285714	35	86.5	34	313	52.76379958	DE
260	51	145.714285714	35	86.5	34	313	52.76379958	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783628700	86	0.5	0.58	85	86	85	28
1783542300	85.5	0	0.00	85.5	85.5	85.5	0
1783455900	85.5	1.5	1.79	86.5	86.5	85.5	128
1783369500	84	1	1.20	84	84	84	1
1783110300	83	-1.5	-1.78	83.5	83.5	83	115
1783023900	84.5	0.5	0.60	85	85	84.5	32
1782937500	84	0.5	0.60	84	84	84	1
1782851100	83.5	0.5	0.60	83.5	83.5	83.5	12
1782764700	83	-1	-1.19	83	83	83	26
1782505500	84	0	0.00	84	84	84	0
1782419100	84	0	0.00	84	84	84	0
1782332700	84	0	0.00	84	84	84	0
1782246300	84	-1	-1.18	84	84	84	38
1782159900	85	5.5	6.92	85	85	85	13
1781900700	79.5	0	0.00	79.5	79.5	79.5	0
1781814300	79.5	0	0.00	79.5	79.5	79.5	0
1781727900	79.5	0	0.00	79.5	79.5	79.5	0
1781641500	79.5	0	0.00	79.5	79.5	79.5	0
1781555100	79.5	0	0.00	79.5	79.5	79.5	0
1781295900	79.5	2	2.58	79.5	79.5	79.5	35
1781209500	77.5	3.5	4.73	75	77.5	75	913
1781123100	74	-4	-5.13	74	74	74	55
1781036700	78	-2	-2.50	78	78	78	125
1780950300	80	1	1.27	78.5	80	78.5	173
1780691100	79	0	0.00	79	79	79	0
1780604700	79	-2.5	-3.07	81.5	82	79	285
1780518300	81.5	1.5	1.88	80.5	81.5	80.5	20
1780431900	80	0	0.00	80	80	80	0
1780345500	80	-0.5	-0.62	81	81	80	8
1780086300	80.5	1	1.26	80.5	80.5	80.5	287
1779999900	79.5	-1.5	-1.85	79.5	79.5	79.5	12
1779913500	81	1	1.25	81	81	81	250
1779827100	80	0.5	0.63	80	80	80	181
1779740700	79.5	0	0.00	79.5	79.5	79.5	0
1779481500	79.5	1.5	1.92	79.5	79.5	79.5	327
1779395100	78	-0.5	-0.64	78	78	78	5
1779308700	78.5	2	2.61	78.5	78.5	78.5	5
1779222300	76.5	0	0.00	76.5	76.5	76.5	0
1779135900	76.5	0.5	0.66	76.5	76.5	76.5	50
1778876700	76	-2	-2.56	75.5	76	75.5	784
1778790300	78	1	1.30	78	78	78	7
1778703900	77	1	1.32	76	77	76	307
1778617500	76	0.5	0.66	76	76	76	275
1778531100	75.5	0	0.00	75.5	75.5	75.5	0
1778271900	75.5	-1.5	-1.95	75.5	75.5	75.5	250
1778185500	77	-0.5	-0.65	77	77	77	125
1778099100	77.5	4	5.44	76.5	78	76.5	64
1778012700	73.5	-5.5	-6.96	75	75	73	528
1777926300	79	1	1.28	79	79	79	2
1777580700	78	1.5	1.96	78	78	78	526
1777494300	76.5	0	0.00	76.5	76.5	76.5	0
1777407900	76.5	0	0.00	76.5	76.5	76.5	0
1777321500	76.5	-0.5	-0.65	75.5	76.5	74.5	791
1777062300	77	-0.5	-0.65	77	77	77	4
1776975900	77.5	-1	-1.27	77.5	77.5	77.5	1
1776889500	78.5	0	0.00	78.5	78.5	78.5	0
1776803100	78.5	0.5	0.64	78.5	78.5	78.5	48
1776716700	78	0	0.00	78	78	78	109
1776457500	78	0	0.00	78	78	78	0
1776371100	78	1.5	1.96	78	78	78	50
1776284700	76.5	0	0.00	76.5	76.5	76.5	0
1776198300	76.5	0	0.00	76.5	76.5	76.5	7
1776111900	76.5	-1	-1.29	78	78	76.5	861
1775852700	77.5	0.5	0.65	76.5	77.5	76.5	3